Canada markets close in 2 hours 53 minutes

Samsung Bitcoin Futures Active Etf (3135.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
25.840+0.560 (+2.22%)
At close: 04:08PM HKT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 202426.00026.14025.74025.84025.84042,000
May 24, 202425.80025.80025.24025.28025.28024,500
May 23, 202426.34026.34026.16026.26026.26062,550
May 22, 202426.82026.82026.28026.34026.340234,900
May 21, 202426.78026.92026.66026.82026.820388,414
May 20, 202424.94025.36024.92025.22025.22071,700
May 17, 202424.60025.08024.58025.02025.020118,450
May 16, 202424.20025.06024.20025.02025.02066,950
May 14, 202423.62023.82023.32023.42023.42018,000
May 13, 202423.80023.80022.98023.62023.62066,750
May 10, 202423.76023.92023.66023.86023.86044,950
May 09, 202423.18023.32023.08023.12023.12082,950
May 08, 202424.08024.08023.44023.50023.50033,300
May 07, 202424.30024.30023.90024.08024.08083,700
May 06, 202424.00024.44024.00024.40024.400233,850
May 03, 202422.60022.74022.50022.50022.500129,450
May 02, 202423.00023.00021.62021.90021.900184,650
Apr 30, 202424.38024.42023.96023.96023.960106,100
Apr 29, 202424.06024.08023.48023.64023.640174,200
Apr 26, 202424.58024.60024.44024.50024.500156,600
Apr 25, 202425.00025.00024.30024.34024.34035,000
Apr 24, 202425.42025.56025.38025.40025.40039,150
Apr 23, 202425.60025.62025.24025.26025.260172,650
Apr 22, 202424.72025.40024.58025.24025.24091,400
Apr 19, 202423.70024.80022.80024.72024.720370,250
Apr 18, 202424.02024.02023.22023.36023.360127,950
Apr 17, 202425.00025.00024.20024.28024.280155,400
Apr 16, 202425.38025.38023.90024.24024.240406,550
Apr 15, 202425.68025.68024.92025.46025.460147,050
Apr 12, 202427.20027.32026.96027.12027.120154,050
Apr 11, 202427.14027.40027.04027.20027.200169,150
Apr 10, 202427.28027.28026.22026.54026.540253,550
Apr 09, 202427.50027.50026.96027.38027.38082,800
Apr 08, 202425.64027.26025.64027.20027.200192,650
Apr 05, 202426.02026.16025.50025.64025.64054,200
Apr 03, 202425.50025.54025.16025.48025.480111,150
Apr 02, 202427.12028.00025.44025.54025.540155,800
Mar 28, 202426.76027.16026.56027.12027.12031,750
Mar 27, 202427.20027.20026.78026.78026.78090,600
Mar 26, 202427.00027.50027.00027.20027.200107,050
Mar 25, 202425.78026.20025.70025.78025.78094,950
Mar 22, 202425.38025.72025.18025.56025.56023,700
Mar 21, 202426.26026.28025.56025.82025.820223,100
Mar 20, 202424.48024.52023.56024.38024.380313,350
Mar 19, 202426.10026.36024.66024.94024.940313,900
Mar 18, 202426.42026.66026.00026.40026.40060,950
Mar 15, 202428.34028.34025.90026.50026.500345,900
Mar 14, 202428.40028.68028.20028.44028.44048,500
Mar 13, 202428.00028.48027.92028.40028.40060,500
Mar 12, 202427.90028.20027.76028.00028.000173,150
Mar 11, 202426.30027.70026.28027.62027.620171,800
Mar 08, 202425.98026.28025.96026.20026.20096,250
Mar 07, 202425.90025.90025.54025.82025.82098,461
Mar 06, 202425.70025.90024.42025.90025.900136,250
Mar 05, 202426.02026.80025.78025.78025.780245,500
Mar 04, 202424.24025.00024.24024.98024.98074,600
Mar 01, 202424.02024.10023.70024.02024.02083,100
Feb 29, 202426.00026.00023.70024.28024.280207,900
Feb 28, 202422.10022.80022.10022.78022.78080,450
Feb 27, 202420.80022.36020.80021.88021.880155,400
Feb 26, 202420.08020.14020.02020.02020.02039,330
Feb 23, 202420.16020.22019.85019.85019.85043,150
Feb 22, 202420.14020.28020.00020.22020.22013,000
Feb 21, 202420.38020.40020.12020.14020.1405,000
Feb 20, 202420.16020.38020.16020.30020.30013,950
Feb 19, 202420.70020.70020.34020.52020.52096,050
Feb 16, 202420.42020.52020.32020.32020.32047,250
Feb 15, 202420.06020.58020.06020.32020.32080,300
Feb 14, 202418.11019.63018.11019.60019.60047,750
Feb 09, 202417.83018.21017.82018.10018.10016,850
Feb 08, 202417.55017.56017.49017.53017.53037,450
Feb 07, 202416.92016.95016.83016.83016.8303,550
Feb 06, 202416.73016.78016.73016.80016.8003,350
Feb 05, 202417.00017.00016.63016.88016.8802,850
Feb 02, 202416.95017.02016.91016.96016.96084,650
Feb 01, 202416.48016.55016.47016.55016.55014,800
Jan 31, 202416.82016.90016.78016.91016.91013,450
Jan 30, 202417.11017.21017.06017.06017.06028,200
Jan 29, 202415.74016.71015.74016.48016.480193,000
Jan 26, 202415.71015.83015.71015.74015.7405,450
Jan 25, 202415.75015.78015.66015.77015.77034,550
Jan 24, 202415.69015.75015.59015.75015.75021,900
Jan 23, 202416.00016.00015.63015.63015.63019,600
Jan 22, 202416.26016.26016.00016.10016.10058,550
Jan 19, 202416.88016.88016.07016.25016.25028,850
Jan 18, 2024------
Jan 17, 202416.97016.97016.82016.81016.8108,900
Jan 16, 202416.72016.86016.72016.79016.79013,700
Jan 15, 202417.85017.85016.63016.82016.82083,650
Jan 12, 202418.25018.30018.08018.14018.14053,250
Jan 11, 202418.09018.48018.06018.16018.160259,150
Jan 10, 202418.07018.27018.07018.09018.09014,100
Jan 09, 202418.46018.62018.44018.59018.59022,300
Jan 08, 202417.38017.47017.13017.37017.370119,000
Jan 05, 202417.41017.41016.99017.35017.35025,696
Jan 04, 202416.95017.18016.90016.99016.99031,423
Jan 03, 202418.34018.34017.91017.91017.91024,550
Jan 02, 202418.25018.44018.16018.34018.340115,200
Dec 29, 202317.00017.00016.80016.80016.80016,850
Dec 28, 202317.48017.48017.16017.23017.230119,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...